ＧＲＣＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,459 | 1,483 | 1,431 | 1,454 | -30 | -2% | 1,000 |
| 2025/03/26 | 1,448 | 1,484 | 1,445 | 1,484 | +27 | +1.9% | 1,500 |
| 2025/03/25 | 1,443 | 1,457 | 1,435 | 1,457 | +28 | +2% | 1,700 |
| 2025/03/24 | 1,420 | 1,429 | 1,406 | 1,429 | +23 | +1.6% | 1,500 |
| 2025/03/21 | 1,400 | 1,411 | 1,400 | 1,406 | +6 | +0.4% | 700 |
| 2025/03/19 | 1,400 | 1,400 | 1,396 | 1,400 | -21 | -1.5% | 1,200 |
| 2025/03/18 | 1,420 | 1,421 | 1,393 | 1,421 | -7 | -0.5% | 1,800 |
| 2025/03/17 | 1,394 | 1,428 | 1,394 | 1,428 | +37 | +2.7% | 2,700 |
| 2025/03/14 | 1,391 | 1,391 | 1,391 | 1,391 | -2 | -0.1% | 100 |
| 2025/03/13 | 1,393 | 1,393 | 1,393 | 1,393 | +1 | +0.1% | 100 |
| 2025/03/12 | 1,363 | 1,392 | 1,363 | 1,392 | +13 | +0.9% | 800 |
| 2025/03/11 | 1,356 | 1,379 | 1,356 | 1,379 | -7 | -0.5% | 1,200 |
| 2025/03/10 | 1,378 | 1,386 | 1,378 | 1,386 | +17 | +1.2% | 1,200 |
| 2025/03/07 | 1,345 | 1,369 | 1,340 | 1,369 | -1 | -0.1% | 1,900 |
| 2025/03/06 | 1,370 | 1,370 | 1,346 | 1,370 | +10 | +0.7% | 1,700 |
| 2025/03/05 | 1,350 | 1,360 | 1,350 | 1,360 | -10 | -0.7% | 300 |
| 2025/03/04 | 1,362 | 1,370 | 1,332 | 1,370 | -5 | -0.4% | 2,200 |
| 2025/03/03 | 1,351 | 1,375 | 1,345 | 1,375 | +35 | +2.6% | 1,800 |
| 2025/02/28 | 1,353 | 1,353 | 1,340 | 1,340 | -35 | -2.5% | 2,700 |
| 2025/02/27 | 1,375 | 1,377 | 1,367 | 1,375 | -4 | -0.3% | 800 |
| 2025/02/26 | 1,392 | 1,392 | 1,370 | 1,379 | -19 | -1.4% | 2,100 |
| 2025/02/25 | 1,376 | 1,399 | 1,370 | 1,398 | -5 | -0.4% | 4,700 |
| 2025/02/21 | 1,429 | 1,429 | 1,400 | 1,403 | +3 | +0.2% | 2,400 |
| 2025/02/20 | 1,410 | 1,411 | 1,400 | 1,400 | -15 | -1.1% | 2,200 |
| 2025/02/19 | 1,403 | 1,419 | 1,400 | 1,415 | +5 | +0.4% | 1,300 |
| 2025/02/18 | 1,412 | 1,412 | 1,410 | 1,410 | +9 | +0.6% | 300 |
| 2025/02/17 | 1,400 | 1,401 | 1,400 | 1,401 | -8 | -0.6% | 1,100 |
| 2025/02/14 | 1,395 | 1,418 | 1,395 | 1,409 | -2 | -0.1% | 900 |
| 2025/02/13 | 1,412 | 1,412 | 1,411 | 1,411 | -1 | -0.1% | 300 |
| 2025/02/12 | 1,406 | 1,412 | 1,400 | 1,412 | +13 | +0.9% | 2,300 |
| 2025/02/10 | 1,397 | 1,399 | 1,393 | 1,399 | +1 | +0.1% | 600 |
| 2025/02/07 | 1,392 | 1,416 | 1,392 | 1,398 | -2 | -0.1% | 700 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 700 |
| 2025/02/05 | 1,395 | 1,406 | 1,395 | 1,406 | +15 | +1.1% | 200 |
| 2025/02/04 | 1,405 | 1,405 | 1,391 | 1,391 | -4 | -0.3% | 500 |
| 2025/02/03 | 1,415 | 1,415 | 1,395 | 1,395 | -19 | -1.3% | 300 |
| 2025/01/31 | 1,401 | 1,414 | 1,401 | 1,414 | -15 | -1% | 700 |
| 2025/01/30 | 1,440 | 1,440 | 1,410 | 1,429 | +9 | +0.6% | 700 |
| 2025/01/29 | 1,420 | 1,420 | 1,401 | 1,420 | +1 | +0.1% | 2,800 |
| 2025/01/28 | 1,379 | 1,419 | 1,379 | 1,419 | +23 | +1.6% | 3,200 |
| 2025/01/27 | 1,418 | 1,418 | 1,388 | 1,396 | +13 | +0.9% | 4,600 |
| 2025/01/24 | 1,402 | 1,410 | 1,380 | 1,383 | -17 | -1.2% | 7,400 |
| 2025/01/23 | 1,380 | 1,403 | 1,380 | 1,400 | +6 | +0.4% | 3,600 |
| 2025/01/22 | 1,395 | 1,396 | 1,370 | 1,394 | +5 | +0.4% | 4,100 |
| 2025/01/21 | 1,392 | 1,392 | 1,376 | 1,389 | -3 | -0.2% | 1,300 |
| 2025/01/20 | 1,390 | 1,396 | 1,375 | 1,392 | +9 | +0.7% | 2,500 |
| 2025/01/17 | 1,391 | 1,394 | 1,383 | 1,383 | -9 | -0.6% | 5,500 |
| 2025/01/16 | 1,444 | 1,444 | 1,392 | 1,392 | -35 | -2.5% | 9,100 |
| 2025/01/15 | 1,406 | 1,436 | 1,376 | 1,427 | -257 | -15.3% | 32,000 |
| 2025/01/14 | 1,569 | 1,684 | 1,569 | 1,684 | +35 | +2.1% | 7,700 |
101～
150
件表示中 / 920件
類似銘柄と比較する
現在ご覧いただいている「ＧＲＣＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＲＣＳ | 135,700円 | +20.2% | +256.0% | 0.00% | 30.54倍 | 5.97倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| アウンコンサル | 25,400円 | +25.9% | - | 0.00% | - | 5.71倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＣＲＧＨＤ | 33,900円 | +5.3% | +999.9% | 0.00% | 7.50倍 | 0.66倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＭＳコンサル | 39,900円 | +7.6% | - | 0.00% | 11.27倍 | 0.66倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ジャパＭ＆Ａ | 119,600円 | +64.5% | - | 0.00% | 23.27倍 | 2.53倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
市場注目の銘柄
チャート関連のコラム
